Dark

TLT20260116P89
TLT Jan 16 2026 89.00 Put (TLT260116P00089000)
option OPRA

EOD

May 8, 2025

5.25-12.500%(-0.75)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	5.25	5.25	5.25	5.25	-12.500%	1	4,583	0.000%
2025-05-06	6.00	6.00	6.00	6.00	+14.286%	2	4,583	-12.500%
2025-05-02	5.25	5.25	5.25	5.25	+1.942%	6	4,583	0.000%
2025-05-01	5.15	5.15	5.15	5.15	+5.102%	3	4,583	+1.942%
2025-04-30	4.89	4.90	4.89	4.90	+5.376%	4	4,586	+7.143%
2025-04-29	4.93	4.93	4.65	4.65	-6.061%	2	4,583	+12.903%
2025-04-28	4.95	4.95	4.95	4.95	-2.559%	3	4,584	+6.061%
2025-04-25	5.30	5.30	5.08	5.08	-27.429%	6	4,581	+3.346%
2025-04-21	6.65	7.00	6.65	7.00	-11.504%	3	4,580	-25.000%
2025-04-11	7.91	7.91	7.91	7.91	+10.014%	6	4,582	-33.628%
2025-04-10	6.56	7.19	6.56	7.19	+20.234%	5	4,585	-26.982%
2025-04-09	6.96	7.80	5.98	5.98	-4.320%	82	4,585	-12.207%
2025-04-08	4.93	6.25	4.79	6.25	+34.409%	90	4,593	-16.000%
2025-04-07	4.36	4.72	4.36	4.65	+46.226%	76	4,586	+12.903%
2025-04-04	3.02	3.18	3.01	3.18	-7.558%	64	4,597	+65.094%
2025-04-03	3.24	3.44	3.24	3.44	-4.972%	12	4,596	+52.616%
2025-04-02	3.63	3.63	3.62	3.62	+2.550%	6	4,608	+45.028%
2025-04-01	3.53	3.53	3.53	3.53	-10.633%	1	4,610	+48.725%
2025-03-31	3.95	3.95	3.95	3.95	-6.840%	3	4,611	+32.911%
2025-03-28	4.24	4.24	4.24	4.24	-10.924%	2	4,614	+23.821%
2025-03-27	4.82	4.82	4.76	4.76	+4.615%	8	4,615	+10.294%
2025-03-26	4.55	4.55	4.55	4.55	+8.333%	1	4,610	+15.385%
2025-03-25	4.20	4.20	4.20	4.20	-1.408%	2	4,610	+25.000%
2025-03-24	4.21	4.26	4.21	4.26	-5.960%	16	4,608	+23.239%
2025-03-12	4.57	4.57	4.53	4.53	+7.857%	2	4,605	+15.894%
2025-03-11	4.20	4.20	4.20	4.20	+4.218%	3	4,604	+25.000%
2025-03-10	4.09	4.09	4.01	4.03	-3.589%	74	4,606	+30.273%
2025-03-07	4.18	4.18	4.18	4.18	-3.908%	10	4,678	+25.598%
2025-03-06	4.35	4.35	4.35	4.35	+7.143%	4	4,676	+20.690%
2025-03-05	3.75	4.06	3.73	4.06	+7.692%	41	4,676	+29.310%
2025-03-04	3.44	3.77	3.44	3.77	+11.538%	2	4,676	+39.257%
2025-03-03	3.60	3.60	3.35	3.38	-11.053%	102	4,676	+55.325%
2025-02-28	3.77	3.83	3.71	3.80	-2.062%	86	4,697	+38.158%
2025-02-27	3.85	3.90	3.85	3.88	+6.301%	32	4,667	+35.309%
2025-02-26	3.88	4.00	3.64	3.65	-10.976%	38	4,661	+43.836%
2025-02-25	4.20	4.20	4.10	4.10	-10.870%	57	4,696	+28.049%
2025-02-24	4.82	4.82	4.60	4.60	-3.564%	50	4,696	+14.130%
2025-02-21	4.88	4.88	4.77	4.77	-8.269%	38	4,663	+10.063%
2025-02-20	5.20	5.20	5.20	5.20	-4.587%	1	4,659	+0.962%
2025-02-19	5.45	5.45	5.45	5.45	+9.879%	5	4,658	-3.670%
2025-02-14	4.75	4.96	4.70	4.96	-15.932%	138	4,605	+5.847%
2025-02-12	5.81	5.92	5.81	5.90	+13.680%	12	4,605	-11.017%
2025-02-11	5.19	5.19	5.15	5.19	+4.008%	12	4,607	+1.156%
2025-02-10	4.80	4.99	4.75	4.99	+5.053%	69	4,597	+5.210%
2025-02-07	4.71	4.75	4.70	4.75	+6.742%	74	4,543	+10.526%
2025-02-06	4.37	4.57	4.33	4.45	0.000%	127	4,526	+17.978%
2025-02-05	4.63	4.63	4.37	4.45	-13.086%	69	4,482	+17.978%
2025-02-04	5.12	5.12	5.12	5.12	-5.185%	2	4,472	+2.539%
2025-01-31	5.33	5.40	5.30	5.40	+3.846%	14	4,474	-2.778%
2025-01-30	5.30	5.30	5.20	5.20	-4.587%	7	4,462	+0.962%
2025-01-29	5.35	5.55	5.35	5.45	-1.802%	5	4,462	-3.670%
2025-01-28	5.64	5.64	5.55	5.55	-0.359%	41	4,459	-5.405%
2025-01-27	5.57	5.57	5.57	5.57	-10.880%	1	4,458	-5.745%
2025-01-24	6.25	6.25	6.25	6.25	+6.838%	10	4,459	-16.000%
2025-01-22	5.75	5.90	5.75	5.85	+1.739%	24	4,454	-10.256%
2025-01-21	5.84	5.84	5.75	5.75	-6.807%	85	4,343	-8.696%
2025-01-17	6.15	6.20	6.15	6.17	-5.802%	12	4,343	-14.911%
2025-01-15	6.38	6.55	6.35	6.55	-11.367%	8	4,343	-19.847%
2025-01-14	7.39	7.39	7.39	7.39	+3.357%	2	4,337	-28.958%
2025-01-10	7.15	7.15	7.15	7.15	+4.839%	4	4,335	-26.573%
2025-01-08	6.94	6.94	6.82	6.82	+1.639%	10	4,325	-23.021%
2025-01-07	6.71	6.71	6.71	6.71	+7.018%	12	4,325	-21.759%
2025-01-06	6.27	6.27	6.27	6.27	+5.912%	360	4,314	-16.268%
2025-01-03	5.92	5.92	5.92	5.92	+1.197%	2	4,314	-11.318%
2024-12-31	5.55	5.85	5.55	5.85	+1.739%	6	4,310	-10.256%
2024-12-30	5.75	5.75	5.75	5.75	-5.583%	1	4,310	-8.696%
2024-12-27	5.88	6.09	5.88	6.09	+5.363%	820	4,310	-13.793%
2024-12-26	6.10	6.10	5.78	5.78	-6.774%	32	3,940	-9.170%
2024-12-24	6.24	6.24	6.18	6.20	+10.517%	5	3,926	-15.323%
2024-12-20	5.50	5.61	5.50	5.61	-3.608%	16	3,926	-6.417%
2024-12-19	5.75	5.99	5.74	5.82	+9.811%	24	3,920	-9.794%
2024-12-18	4.95	5.30	4.95	5.30	+10.879%	241	3,898	-0.943%
2024-12-17	4.78	4.78	4.78	4.78	-3.823%	1	3,888	+9.833%
2024-12-16	4.97	4.97	4.97	4.97	+12.955%	1	3,887	+5.634%
2024-12-12	4.25	4.40	4.25	4.40	+27.536%	11	3,887	+19.318%
2024-12-06	3.45	3.45	3.45	3.45	-10.853%	2	3,881	+52.174%
2024-12-03	3.87	3.87	3.87	3.87	+6.906%	1	3,882	+35.659%
2024-12-02	3.85	3.85	3.62	3.62	-5.974%	61	3,883	+45.028%
2024-11-29	3.85	3.85	3.85	3.85	-13.483%	10	3,923	+36.364%
2024-11-26	4.45	4.45	4.45	4.45	+3.972%	3	3,923	+17.978%
2024-11-25	4.25	4.28	4.25	4.28	-16.243%	10	3,923	+22.664%
2024-11-22	5.11	5.11	5.11	5.11	-3.403%	100	3,923	+2.740%
2024-11-21	5.10	5.29	4.93	5.29	+1.731%	10	3,923	-0.756%
2024-11-18	5.55	5.55	5.20	5.20	+5.051%	3	3,923	+0.962%
2024-11-14	5.12	5.12	4.95	4.95	-9.174%	12	3,926	+6.061%
2024-11-13	5.40	5.45	5.33	5.45	+9.000%	17	3,926	-3.670%
2024-11-12	5.00	5.00	5.00	5.00	+9.890%	1	3,917	+5.000%
2024-11-08	4.54	4.55	4.54	4.55	-13.989%	12	3,917	+15.385%
2024-11-06	5.60	5.65	5.16	5.29	+20.227%	119	3,922	-0.756%
2024-11-05	4.40	4.40	4.40	4.40	-9.278%	1	3,848	+19.318%
2024-11-04	4.73	4.85	4.73	4.85	-11.172%	2	3,847	+8.247%
2024-11-01	5.27	5.50	5.27	5.46	+6.019%	58	3,848	-3.846%
2024-10-31	5.15	5.15	5.15	5.15	+5.533%	1	3,840	+1.942%
2024-10-30	4.87	4.88	4.87	4.88	-6.692%	4	3,839	+7.582%
2024-10-29	5.11	5.23	5.11	5.23	+2.549%	52	3,839	+0.382%
2024-10-28	5.10	5.10	5.10	5.10	+2.000%	1	3,789	+2.941%
2024-10-25	4.89	5.00	4.89	5.00	+3.950%	12	3,788	+5.000%
2024-10-24	4.90	4.90	4.81	4.81	-8.381%	50	3,782	+9.148%
2024-10-23	5.36	5.36	5.23	5.25	+8.247%	4	3,754	0.000%
2024-10-22	4.85	4.85	4.85	4.85	+1.042%	10	3,754	+8.247%
2024-10-21	4.80	4.80	4.80	4.80	+27.321%	1	3,744	+9.375%
2024-10-16	3.76	3.77	3.76	3.77	-8.049%	5	3,744	+39.257%
2024-10-15	4.10	4.10	4.10	4.10	-3.529%	4	3,746	+28.049%
2024-10-11	4.30	4.30	4.25	4.25	+8.974%	10	3,742	+23.529%
2024-10-09	3.85	3.90	3.85	3.90	+6.557%	6	3,742	+34.615%
2024-10-08	3.66	3.66	3.66	3.66	+11.246%	1	3,742	+43.443%
2024-10-04	3.48	3.48	3.28	3.29	+4.777%	10	3,742	+59.574%
2024-10-03	3.14	3.14	3.14	3.14	+2.951%	4	3,738	+67.197%
2024-09-25	3.05	3.05	3.05	3.05	+10.909%	1	3,738	+72.131%
2024-09-19	2.82	2.82	2.75	2.75	+6.178%	262	3,738	+90.909%
2024-09-18	2.55	2.60	2.55	2.59	+8.368%	6	3,738	+102.703%
2024-09-17	2.40	2.44	2.27	2.39	-8.077%	2,622	3,738	+119.665%
2024-09-13	2.62	2.62	2.56	2.60	-0.383%	36	6,243	+101.923%
2024-09-12	2.62	2.68	2.39	2.61	+16.000%	32	6,243	+101.149%
2024-09-11	2.20	2.27	2.20	2.25	-1.316%	16	6,257	+133.333%
2024-09-10	2.30	2.30	2.20	2.28	-3.797%	17	6,261	+130.263%
2024-09-06	2.56	2.56	2.37	2.37	-4.819%	4	6,265	+121.519%
2024-09-05	2.50	2.50	2.49	2.49	-7.778%	11	6,265	+110.843%
2024-09-04	2.70	2.70	2.70	2.70	-10.891%	6	6,266	+94.444%
2024-08-30	3.03	3.03	3.03	3.03	-0.656%	2	6,265	+73.267%
2024-08-22	3.00	3.05	3.00	3.05	+7.394%	2	6,265	+72.131%
2024-08-21	2.81	2.84	2.81	2.84	+3.273%	10	6,264	+84.859%
2024-08-20	2.85	2.85	2.75	2.75	-0.362%	9	6,264	+90.909%
2024-08-19	3.05	3.05	2.76	2.76	-19.298%	1,501	5,112	+90.217%
2024-08-15	3.42	3.42	3.42	3.42	+14.000%	1	4,767	+53.509%
2024-08-14	3.00	3.00	3.00	3.00	-13.043%	1	4,766	+75.000%
2024-08-12	3.45	3.45	3.45	3.45	+1.173%	1	4,766	+52.174%
2024-08-09	3.41	3.41	3.41	3.41	+2.402%	10	4,766	+53.959%
2024-08-06	3.26	3.33	3.26	3.33	+2.462%	12	4,766	+57.658%
2024-08-05	3.50	3.50	3.25	3.25	-4.412%	17	4,756	+61.538%
2024-08-02	3.40	3.40	3.15	3.40	-26.087%	31	4,757	+54.412%
2024-07-30	4.33	4.60	4.31	4.60	-12.381%	5	4,752	+14.130%
2024-07-25	4.99	5.25	4.99	5.25	+3.960%	11	4,753	0.000%
2024-07-22	4.72	5.05	4.72	5.05	+16.359%	2	4,753	+3.960%
2024-07-18	4.34	4.34	4.34	4.34	+0.930%	5	4,754	+20.968%
2024-07-17	4.30	4.30	4.30	4.30	0.000%	116	4,749	+22.093%
2024-07-12	4.30	4.30	4.30	4.30	-25.862%	2	4,633	+22.093%
2024-07-01	5.90	5.90	5.80	5.80	+43.921%	2	4,632	-9.483%
2024-06-25	4.05	4.05	4.03	4.03	-5.621%	8	4,631	+30.273%
2024-06-21	4.19	4.27	4.19	4.27	+1.667%	20	4,635	+22.951%
2024-06-13	4.20	4.20	4.20	4.20	-6.667%	2	4,635	+25.000%
2024-06-12	4.50	4.50	4.50	4.50	-10.359%	2	4,635	+16.667%
2024-06-11	5.02	5.02	5.02	5.02	-3.462%	18	4,635	+4.582%
2024-06-07	5.20	5.20	5.20	5.20	+11.828%	4	4,635	+0.962%
2024-06-06	4.65	4.65	4.65	4.65	-2.105%	4	4,633	+12.903%
2024-06-05	4.80	4.85	4.75	4.75	-13.636%	81	4,637	+10.526%
2024-06-03	5.55	5.55	5.50	5.50	-8.333%	6	4,682	-4.545%
2024-05-30	5.92	6.00	5.92	6.00	-5.213%	3	4,687	-12.500%
2024-05-29	6.05	6.45	6.05	6.33	+17.222%	47	4,684	-17.062%
2024-05-17	5.35	5.40	5.17	5.40	+9.091%	12	4,685	-2.778%
2024-05-16	4.95	4.95	4.95	4.95	-12.389%	2	4,687	+6.061%
2024-05-13	5.65	5.65	5.65	5.65	-3.419%	2	4,689	-7.080%
2024-05-09	5.85	5.85	5.85	5.85	+4.651%	1	4,687	-10.256%
2024-05-07	5.59	5.59	5.59	5.59	-8.361%	2	4,688	-6.082%
2024-05-06	6.05	6.10	6.05	6.10	-3.175%	3	4,686	-13.934%
2024-05-03	6.30	6.30	6.30	6.30	-3.522%	32	4,686	-16.667%
2024-05-02	6.70	6.70	6.53	6.53	+8.833%	2	4,702	-19.602%
2024-05-01	6.00	6.00	6.00	6.00	-10.714%	2	4,702	-12.500%
2024-04-30	6.72	6.72	6.72	6.72	-1.898%	228	4,700	-21.875%
2024-04-26	6.65	6.90	6.60	6.85	-1.580%	30	4,700	-23.358%
2024-04-25	7.03	7.07	6.90	6.96	-0.287%	21	4,687	-24.569%
2024-04-24	6.75	7.12	6.75	6.98	+1.159%	60	4,672	-24.785%
2024-04-22	6.63	7.32	6.53	6.90	+6.154%	108	4,624	-23.913%
2024-04-19	6.70	6.70	6.50	6.50	-0.915%	2	4,573	-19.231%
2024-04-18	6.60	6.75	6.40	6.56	+3.307%	34	4,572	-19.970%
2024-04-17	6.24	6.60	5.98	6.35	-4.511%	1,926	4,573	-17.323%
2024-04-16	6.65	6.65	6.65	6.65	+2.308%	1	3,679	-21.053%
2024-04-15	6.20	6.50	6.20	6.50	+18.182%	5	3,680	-19.231%
2024-04-10	5.20	5.50	5.20	5.50	+11.111%	16	3,675	-4.545%
2024-04-09	4.95	4.95	4.95	4.95	-4.808%	2	3,670	+6.061%
2024-04-05	5.20	5.20	5.20	5.20	+7.216%	4	3,671	+0.962%
2024-04-04	4.85	4.85	4.85	4.85	-7.970%	3	3,669	+8.247%
2024-04-03	5.27	5.27	5.27	5.27	+5.400%	1	3,670	-0.380%
2024-04-02	5.25	5.25	5.00	5.00	+4.603%	2	3,669	+5.000%
2024-04-01	4.78	4.78	4.78	4.78	+12.471%	4	3,667	+9.833%
2024-03-28	4.25	4.25	4.25	4.25	-4.063%	53	3,666	+23.529%
2024-03-27	4.48	4.51	4.15	4.43	-0.449%	50	3,666	+18.510%
2024-03-22	4.65	4.65	4.45	4.45	-14.258%	10	3,616	+17.978%
2024-03-18	4.89	5.19	4.89	5.19	+3.800%	22	3,616	+1.156%
2024-03-14	5.00	5.00	5.00	5.00	+5.263%	1	3,596	+5.000%
2024-03-13	4.75	4.75	4.75	4.75	+6.742%	4	3,596	+10.526%
2024-03-12	4.50	4.50	4.45	4.45	+3.009%	4	3,600	+17.978%
2024-03-06	4.37	4.37	4.32	4.32	-9.053%	5	3,598	+21.528%
2024-03-01	4.75	4.75	4.75	4.75	-7.767%	4	3,594	+10.526%
2024-02-27	5.10	5.15	5.10	5.15	+1.378%	2	3,596	+1.942%
2024-02-26	5.08	5.08	5.08	5.08	+0.594%	1	3,594	+3.346%
2024-02-23	5.05	5.05	5.05	5.05	-9.821%	20	3,594	+3.960%
2024-02-20	5.60	5.60	5.60	5.60	+0.901%	2	3,584	-6.250%
2024-02-16	5.55	5.55	5.55	5.55	+6.526%	20	3,586	-5.405%
2024-02-15	5.21	5.21	5.21	5.21	-6.964%	1	3,586	+0.768%
2024-02-13	5.60	5.60	5.60	5.60	+5.263%	1	3,585	-6.250%
2024-02-12	5.32	5.32	5.32	5.32	-1.481%	79	3,584	-1.316%
2024-02-09	5.40	5.40	5.40	5.40	0.000%	11	3,663	-2.778%
2024-02-08	5.40	5.40	5.40	5.40	+4.651%	1	3,674	-2.778%
2024-02-07	5.16	5.16	5.16	5.16	-0.769%	1	3,673	+1.744%
2024-02-05	5.20	5.20	5.20	5.20	+12.798%	1	3,672	+0.962%
2024-01-31	4.61	4.61	4.61	4.61	-12.190%	1	3,671	+13.883%
2024-01-26	5.25	5.25	5.24	5.25	0.000%	13	3,672	0.000%
2024-01-24	5.25	5.41	5.25	5.25	+2.539%	81	3,659	0.000%
2024-01-23	5.15	5.15	5.12	5.12	-0.389%	21	3,578	+2.539%
2024-01-17	5.14	5.14	5.14	5.14	+9.362%	1	3,557	+2.140%
2024-01-03	4.70	4.70	4.70	4.70	+17.500%	5	3,556	+11.702%
2023-12-29	3.78	4.00	3.78	4.00	-4.762%	130	3,436	+31.250%
2023-12-15	4.20	4.20	4.20	4.20	+0.962%	100	3,436	+25.000%
2023-12-14	4.78	4.78	4.11	4.16	-16.800%	253	3,523	+26.202%
2023-12-13	5.00	5.00	5.00	5.00	-13.043%	7	3,376	+5.000%
2023-12-11	6.25	6.25	5.75	5.75	+2.679%	7	3,383	-8.696%
2023-12-06	5.55	5.60	5.55	5.60	-3.448%	98	3,390	-6.250%
2023-12-05	6.00	6.20	5.10	5.80	-8.661%	23	3,488	-9.483%
2023-12-01	6.35	6.70	6.35	6.35	-20.625%	5	3,493	-17.323%
2023-11-22	7.85	8.00	7.85	8.00	+3.226%	11	3,494	-34.375%
2023-11-21	7.75	7.75	7.75	7.75	+4.027%	5	3,494	-32.258%
2023-11-20	7.45	7.45	7.45	7.45	-5.096%	1	3,489	-29.530%
2023-11-16	7.85	7.85	7.85	7.85	+3.974%	1	3,488	-33.121%
2023-11-15	7.55	7.55	7.55	7.55	-0.788%	1	3,488	-30.464%
2023-11-14	7.86	7.96	7.61	7.61	-0.262%	3	3,488	-31.012%
2023-11-08	7.63	7.63	7.50	7.63	-13.295%	11	3,488	-31.193%
2023-11-03	7.93	8.80	7.93	8.80	-18.063%	44	3,478	-40.341%
2023-10-31	10.74	10.74	10.74	10.74	-2.364%	2	3,516	-51.117%
2023-10-20	11.00	11.00	11.00	11.00	+10.000%	1	3,514	-52.273%
2023-10-18	10.00	10.00	10.00	10.00	+10.497%	10	3,513	-47.500%
2023-10-09	9.05	9.05	9.05	9.05	-0.985%	2	3,503	-41.989%
2023-10-05	9.14	9.14	9.14	9.14	-8.600%	30	3,503	-42.560%
2023-10-03	8.76	10.00	8.45	10.00	+23.762%	9	3,473	-47.500%
2023-10-02	7.58	8.08	7.58	8.08	+4.935%	5	3,467	-35.025%
2023-09-29	7.70	7.70	7.70	7.70	+1.316%	1	3,462	-31.818%
2023-09-28	8.80	8.80	7.60	7.60	+4.110%	2	3,461	-30.921%
2023-09-27	7.30	7.30	7.30	7.30	+4.286%	1	3,460	-28.082%
2023-09-26	6.75	7.00	6.48	7.00	+5.263%	813	3,459	-25.000%
2023-09-25	5.93	6.65	5.93	6.65	+25.472%	58	2,648	-21.053%
2023-09-21	5.37	5.53	5.30	5.30	+11.579%	47	2,594	-0.943%
2023-09-15	4.75	4.75	4.75	4.75	+3.261%	20	2,547	+10.526%
2023-09-14	4.65	4.65	4.60	4.60	-4.167%	19	2,527	+14.130%
2023-09-12	4.75	4.80	4.68	4.80	0.000%	3	2,508	+9.375%
2023-09-11	4.83	4.83	4.80	4.80	0.000%	2,507	2,507	+9.375%